573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183000,1361940100,69800,69800,69800,69800,1278
|
|
20230822,182900,1361940100,69800,69800,69800,69800,0
|
|
20230822,182800,1361940100,69800,69800,69800,69800,0
|
|
20230822,182700,1361940100,69800,69800,69800,69800,0
|
|
20230822,182600,1361940100,69800,69800,69800,69800,0
|
|
20230822,182500,1361940100,69800,69800,69800,69800,0
|
|
20230822,182400,1361940100,69800,69800,69800,69800,0
|
|
20230822,182300,1361940100,69800,69800,69800,69800,0
|
|
20230822,182200,1361940100,69800,69800,69800,69800,0
|
|
20230822,182100,1361940100,69800,69800,69800,69800,0
|
|
20230822,182000,1361940100,69800,69800,69800,69800,0
|
|
20230822,181900,1361940100,69800,69800,69800,69800,0
|
|
20230822,181800,1361940100,69800,69800,69800,69800,0
|
|
20230822,181700,1361940100,69800,69800,69800,69800,0
|
|
20230822,181600,1361940100,69800,69800,69800,69800,0
|
|
20230822,181500,1361940100,69800,69800,69800,69800,0
|
|
20230822,181400,1361940100,69800,69800,69800,69800,0
|
|
20230822,181300,1361940100,69800,69800,69800,69800,0
|
|
20230822,181200,1361940100,69800,69800,69800,69800,0
|
|
20230822,181100,1361940100,69800,69800,69800,69800,0
|
|
20230822,181000,1361940100,69800,69800,69800,69800,0
|
|
20230822,180900,1361940100,69800,69800,69800,69800,0
|
|
20230822,180800,1361940100,69800,69800,69800,69800,0
|
|
20230822,180700,1361940100,69800,69800,69800,69800,0
|
|
20230822,180600,1361940100,69800,69800,69800,69800,0
|
|
20230822,180500,1361940100,69800,69800,69800,69800,0
|
|
20230822,180400,1361940100,69800,69800,69800,69800,0
|
|
20230822,180300,1361940100,69800,69800,69800,69800,0
|
|
20230822,180200,1361940100,69800,69800,69800,69800,0
|
|
20230822,180100,1361940100,69800,69800,69800,69800,0
|
|
20230822,180000,1361940100,69800,69800,69800,69800,1278
|
|
20230822,175900,1361940100,69800,69800,69800,69800,0
|
|
20230822,175800,1361940100,69800,69800,69800,69800,0
|
|
20230822,175700,1361940100,69800,69800,69800,69800,0
|
|
20230822,175600,1361940100,69800,69800,69800,69800,0
|
|
20230822,175500,1361940100,69800,69800,69800,69800,0
|
|
20230822,175400,1361940100,69800,69800,69800,69800,0
|
|
20230822,175300,1361940100,69800,69800,69800,69800,0
|
|
20230822,175200,1361940100,69800,69800,69800,69800,0
|
|
20230822,175100,1361940100,69800,69800,69800,69800,0
|
|
20230822,175000,1361940100,69800,69800,69800,69800,0
|
|
20230822,174900,1361940100,69800,69800,69800,69800,0
|
|
20230822,174800,1361940100,69800,69800,69800,69800,0
|
|
20230822,174700,1361940100,69800,69800,69800,69800,0
|
|
20230822,174600,1361940100,69800,69800,69800,69800,0
|
|
20230822,174500,1361940100,69800,69800,69800,69800,0
|
|
20230822,174400,1361940100,69800,69800,69800,69800,0
|
|
20230822,174300,1361940100,69800,69800,69800,69800,0
|
|
20230822,174200,1361940100,69800,69800,69800,69800,0
|
|
20230822,174100,1361940100,69800,69800,69800,69800,0
|
|
20230822,174000,1361940100,69800,69800,69800,69800,0
|
|
20230822,173900,1361940100,69800,69800,69800,69800,0
|
|
20230822,173800,1361940100,69800,69800,69800,69800,0
|
|
20230822,173700,1361940100,69800,69800,69800,69800,0
|
|
20230822,173600,1361940100,69800,69800,69800,69800,0
|
|
20230822,173500,1361940100,69800,69800,69800,69800,0
|
|
20230822,173400,1361940100,69800,69800,69800,69800,0
|
|
20230822,173300,1361940100,69800,69800,69800,69800,0
|
|
20230822,173200,1361940100,69800,69800,69800,69800,0
|
|
20230822,173100,1361940100,69800,69800,69800,69800,0
|
|
20230822,173000,1361940100,69800,69800,69800,69800,1278
|
|
20230822,172900,1361940100,69800,69800,69800,69800,0
|
|
20230822,172800,1361940100,69800,69800,69800,69800,0
|
|
20230822,172700,1361940100,69800,69800,69800,69800,0
|
|
20230822,172600,1361940100,69800,69800,69800,69800,0
|
|
20230822,172500,1361940100,69800,69800,69800,69800,0
|
|
20230822,172400,1361940100,69800,69800,69800,69800,0
|
|
20230822,172300,1361940100,69800,69800,69800,69800,0
|
|
20230822,172200,1361940100,69800,69800,69800,69800,0
|
|
20230822,172100,1361940100,69800,69800,69800,69800,0
|
|
20230822,172000,1361940100,69800,69800,69800,69800,0
|
|
20230822,171900,1361940100,69800,69800,69800,69800,0
|
|
20230822,171800,1361940100,69800,69800,69800,69800,0
|
|
20230822,171700,1361940100,69800,69800,69800,69800,0
|
|
20230822,171600,1361940100,69800,69800,69800,69800,0
|
|
20230822,171500,1361940100,69800,69800,69800,69800,0
|
|
20230822,171400,1361940100,69800,69800,69800,69800,0
|
|
20230822,171300,1361940100,69800,69800,69800,69800,0
|
|
20230822,171200,1361940100,69800,69800,69800,69800,0
|
|
20230822,171100,1361940100,69800,69800,69800,69800,0
|
|
20230822,171000,1361940100,69800,69800,69800,69800,0
|
|
20230822,170900,1361940100,69800,69800,69800,69800,0
|
|
20230822,170800,1361940100,69800,69800,69800,69800,0
|
|
20230822,170700,1361940100,69800,69800,69800,69800,0
|
|
20230822,170600,1361940100,69800,69800,69800,69800,0
|
|
20230822,170500,1361940100,69800,69800,69800,69800,0
|
|
20230822,170400,1361940100,69800,69800,69800,69800,0
|
|
20230822,170300,1361940100,69800,69800,69800,69800,0
|
|
20230822,170200,1361940100,69800,69800,69800,69800,0
|
|
20230822,170100,1361940100,69800,69800,69800,69800,0
|
|
20230822,170000,1361940100,69800,69800,69800,69800,1278
|
|
20230822,165900,1361940100,69800,69800,69800,69800,0
|
|
20230822,165800,1361940100,69800,69800,69800,69800,0
|
|
20230822,165700,1361940100,69800,69800,69800,69800,0
|
|
20230822,165600,1361940100,69800,69800,69800,69800,0
|
|
20230822,165500,1361940100,69800,69800,69800,69800,0
|
|
20230822,165400,1361940100,69800,69800,69800,69800,0
|
|
20230822,165300,1361940100,69800,69800,69800,69800,0
|
|
20230822,165200,1361940100,69800,69800,69800,69800,0
|
|
20230822,165100,1361940100,69800,69800,69800,69800,0
|
|
20230822,165000,1361940100,69800,69800,69800,69800,0
|
|
20230822,164900,1361940100,69800,69800,69800,69800,0
|
|
20230822,164800,1361940100,69800,69800,69800,69800,0
|
|
20230822,164700,1361940100,69800,69800,69800,69800,0
|
|
20230822,164600,1361940100,69800,69800,69800,69800,0
|
|
20230822,164500,1361940100,69800,69800,69800,69800,0
|
|
20230822,164400,1361940100,69800,69800,69800,69800,0
|
|
20230822,164300,1361940100,69800,69800,69800,69800,0
|
|
20230822,164200,1361940100,69800,69800,69800,69800,0
|
|
20230822,164100,1361940100,69800,69800,69800,69800,0
|
|
20230822,164000,1361940100,69800,69800,69800,69800,0
|
|
20230822,163900,1361940100,69800,69800,69800,69800,0
|
|
20230822,163800,1361940100,69800,69800,69800,69800,0
|
|
20230822,163700,1361940100,69800,69800,69800,69800,0
|
|
20230822,163600,1361940100,69800,69800,69800,69800,0
|
|
20230822,163500,1361940100,69800,69800,69800,69800,0
|
|
20230822,163400,1361940100,69800,69800,69800,69800,0
|
|
20230822,163300,1361940100,69800,69800,69800,69800,0
|
|
20230822,163200,1361940100,69800,69800,69800,69800,0
|
|
20230822,163100,1361940100,69800,69800,69800,69800,0
|
|
20230822,163000,1361940100,69800,69800,69800,69800,1278
|
|
20230822,162900,1361940100,69800,69800,69800,69800,0
|
|
20230822,162800,1361940100,69800,69800,69800,69800,0
|
|
20230822,162700,1361940100,69800,69800,69800,69800,0
|
|
20230822,162600,1361940100,69800,69800,69800,69800,0
|
|
20230822,162500,1361940100,69800,69800,69800,69800,0
|
|
20230822,162400,1361940100,69800,69800,69800,69800,0
|
|
20230822,162300,1361940100,69800,69800,69800,69800,0
|
|
20230822,162200,1361940100,69800,69800,69800,69800,0
|
|
20230822,162100,1361940100,69800,69800,69800,69800,0
|
|
20230822,162000,1361940100,69800,69800,69800,69800,0
|
|
20230822,161900,1361940100,69800,69800,69800,69800,0
|
|
20230822,161800,1361940100,69800,69800,69800,69800,0
|
|
20230822,161700,1361940100,69800,69800,69800,69800,0
|
|
20230822,161600,1361940100,69800,69800,69800,69800,0
|
|
20230822,161500,1361940100,69800,69800,69800,69800,0
|
|
20230822,161400,1361940100,69800,69800,69800,69800,0
|
|
20230822,161300,1361940100,69800,69800,69800,69800,0
|
|
20230822,161200,1361940100,69800,69800,69800,69800,0
|
|
20230822,161100,1361940100,69800,69800,69800,69800,0
|
|
20230822,161000,1361940100,69800,69800,69800,69800,0
|
|
20230822,160900,1361940100,69800,69800,69800,69800,0
|
|
20230822,160800,1361940100,69800,69800,69800,69800,0
|
|
20230822,160700,1361940100,69800,69800,69800,69800,0
|
|
20230822,160600,1361940100,69800,69800,69800,69800,0
|
|
20230822,160500,1361940100,69800,69800,69800,69800,0
|
|
20230822,160400,1361940100,69800,69800,69800,69800,0
|
|
20230822,160300,1361940100,69800,69800,69800,69800,0
|
|
20230822,160200,1361940100,69800,69800,69800,69800,0
|
|
20230822,160100,1361940100,69800,69800,69800,69800,0
|
|
20230822,160000,1361940100,69800,69800,69800,69800,1278
|
|
20230822,155900,1361940100,69800,69800,69800,69800,0
|
|
20230822,155800,1361940100,69800,69800,69800,69800,0
|
|
20230822,155700,1361940100,69800,69800,69800,69800,0
|
|
20230822,155600,1361940100,69800,69800,69800,69800,0
|
|
20230822,155500,1361940100,69800,69800,69800,69800,0
|
|
20230822,155400,1361940100,69800,69800,69800,69800,0
|
|
20230822,155300,1361940100,69800,69800,69800,69800,0
|
|
20230822,155200,1361940100,69800,69800,69800,69800,0
|
|
20230822,155100,1361940100,69800,69800,69800,69800,0
|
|
20230822,155000,1361940100,69800,69800,69800,69800,0
|
|
20230822,154900,1361940100,69800,69800,69800,69800,0
|
|
20230822,154800,1361940100,69800,69800,69800,69800,0
|
|
20230822,154700,1361940100,69800,69800,69800,69800,0
|
|
20230822,154600,1361940100,69800,69800,69800,69800,0
|
|
20230822,154500,1361940100,69800,69800,69800,69800,0
|
|
20230822,154400,1361940100,69800,69800,69800,69800,0
|
|
20230822,154300,1361940100,69800,69800,69800,69800,0
|
|
20230822,154200,1361940100,69800,69800,69800,69800,0
|
|
20230822,154100,1361940100,69800,69800,69800,69800,0
|
|
20230822,154000,1361940100,69800,69800,69800,69800,0
|
|
20230822,153900,1361940100,69800,69800,69800,69800,0
|
|
20230822,153800,1361940100,69800,69800,69800,69800,0
|
|
20230822,153700,1361940100,69800,69800,69800,69800,0
|
|
20230822,153600,1361940100,69800,69800,69800,69800,0
|
|
20230822,153500,1361940100,69800,69800,69800,69800,0
|
|
20230822,153400,1361940100,69800,69800,69800,69800,0
|
|
20230822,153300,1361940100,69800,69800,69800,69800,0
|
|
20230822,153200,1361940100,69800,69800,69800,69800,0
|
|
20230822,153100,1361940100,69800,69800,69800,69800,0
|
|
20230822,153000,1361940100,69800,69800,69800,69800,2556
|
|
20230822,152900,1272735700,70300,70300,70300,70300,0
|
|
20230822,152800,1272735700,70300,70300,70300,70300,0
|
|
20230822,152700,1272735700,70300,70300,70300,70300,0
|
|
20230822,152600,1272735700,70300,70300,70300,70300,0
|
|
20230822,152500,1272735700,70300,70300,70300,70300,0
|
|
20230822,152400,1272735700,70300,70300,70300,70300,0
|
|
20230822,152300,1272735700,70300,70300,70300,70300,0
|
|
20230822,152200,1272735700,70300,70300,70300,70300,0
|
|
20230822,152100,1272735700,70300,70300,70300,70300,0
|
|
20230822,152000,1272735700,70300,70300,70300,70300,0
|
|
20230822,151900,1272735700,70300,70200,70300,70200,29
|
|
20230822,151800,1270699800,70200,70200,70200,70200,9
|
|
20230822,151700,1270068000,70200,70200,70200,70200,11
|
|
20230822,151600,1269295800,70200,70200,70200,70200,4
|
|
20230822,151500,1269015000,70100,70100,70100,70100,0
|
|
20230822,151400,1269015000,70100,70100,70100,70100,0
|
|
20230822,151300,1269015000,70100,70100,70100,70100,0
|
|
20230822,151200,1269015000,70100,70100,70100,70100,203
|
|
20230822,151100,1254784700,70000,69900,70000,69900,103
|
|
20230822,151000,1247579500,69900,69900,69900,69900,132
|
|
20230822,150900,1238352700,69900,69900,69900,69900,0
|
|
20230822,150800,1238352700,69900,69900,69900,69900,1
|
|
20230822,150700,1238282800,70300,70300,70300,70300,0
|
|
20230822,150600,1238282800,70300,70300,70300,70300,8
|
|
20230822,150500,1237720400,69900,69900,70000,69900,157
|
|
20230822,150400,1226746000,69900,70100,70100,69900,775
|
|
20230822,150300,1172564800,70100,70100,70100,70100,0
|
|
20230822,150200,1172564800,70100,70100,70100,70100,10
|
|
20230822,150100,1171863800,70100,70100,70100,70100,2
|
|
20230822,150000,1171723600,70100,70100,70100,70100,1
|
|
20230822,145900,1171653500,70100,70100,70100,70100,0
|
|
20230822,145800,1171653500,70100,70100,70100,70100,0
|
|
20230822,145700,1171653500,70100,70100,70100,70100,0
|
|
20230822,145600,1171653500,70100,70100,70100,70100,0
|
|
20230822,145500,1171653500,70100,70100,70100,70100,237
|
|
20230822,145400,1155039800,70200,70200,70200,70200,4
|
|
20230822,145300,1154759000,70200,70200,70200,70200,0
|
|
20230822,145200,1154759000,70200,70200,70200,70200,0
|
|
20230822,145100,1154759000,70200,70200,70200,70200,0
|
|
20230822,145000,1154759000,70200,70200,70200,70200,0
|
|
20230822,144900,1154759000,70200,70200,70200,70200,0
|
|
20230822,144800,1154759000,70200,70200,70200,70200,1
|
|
20230822,144700,1154688800,70100,70100,70100,70100,0
|
|
20230822,144600,1154688800,70100,70100,70100,70100,0
|
|
20230822,144500,1154688800,70100,70100,70100,70100,10
|
|
20230822,144400,1153987800,70100,70100,70100,70100,0
|
|
20230822,144300,1153987800,70100,70100,70100,70100,0
|
|
20230822,144200,1153987800,70100,70100,70100,70100,0
|
|
20230822,144100,1153987800,70100,70100,70100,70100,0
|
|
20230822,144000,1153987800,70100,70100,70100,70100,0
|
|
20230822,143900,1153987800,70100,70100,70100,70100,6
|
|
20230822,143800,1153567200,70300,70300,70300,70300,0
|
|
20230822,143700,1153567200,70300,70300,70300,70300,1
|
|
20230822,143600,1153496900,70300,70300,70300,70300,0
|
|
20230822,143500,1153496900,70300,70300,70300,70300,0
|
|
20230822,143400,1153496900,70300,70300,70300,70300,0
|
|
20230822,143300,1153496900,70300,70300,70300,70300,0
|
|
20230822,143200,1153496900,70300,70300,70300,70300,0
|
|
20230822,143100,1153496900,70300,70300,70300,70300,0
|
|
20230822,143000,1153496900,70300,70300,70300,70300,0
|
|
20230822,142900,1153496900,70300,70300,70300,70300,21
|
|
20230822,142800,1152020600,70300,70300,70300,70300,0
|
|
20230822,142700,1152020600,70300,70300,70300,70300,0
|
|
20230822,142600,1152020600,70300,70300,70300,70300,0
|
|
20230822,142500,1152020600,70300,70300,70300,70300,5
|
|
20230822,142400,1151669100,70300,70300,70300,70300,50
|
|
20230822,142300,1148154100,70300,70300,70300,70300,0
|
|
20230822,142200,1148154100,70300,70300,70300,70300,50
|
|
20230822,142100,1144639100,70500,69900,70500,69900,3038
|
|
20230822,142000,932155400,69900,69900,69900,69900,0
|
|
20230822,141900,932155400,69900,69900,69900,69900,1
|
|
20230822,141800,932085500,69900,69900,69900,69900,0
|
|
20230822,141700,932085500,69900,69900,69900,69900,1
|
|
20230822,141600,932015600,69800,69800,69800,69800,0
|
|
20230822,141500,932015600,69800,69800,69800,69800,100
|
|
20230822,141400,925035600,69800,69800,69800,69800,0
|
|
20230822,141300,925035600,69800,69800,69800,69800,0
|
|
20230822,141200,925035600,69800,69800,69800,69800,0
|
|
20230822,141100,925035600,69800,69800,69800,69800,561
|
|
20230822,141000,885877800,69800,69800,69800,69800,0
|
|
20230822,140900,885877800,69800,69800,69800,69800,0
|
|
20230822,140800,885877800,69800,69800,69800,69800,0
|
|
20230822,140700,885877800,69800,69800,69800,69800,2
|
|
20230822,140600,885738200,69700,69700,69700,69700,0
|
|
20230822,140500,885738200,69700,69700,69700,69700,0
|
|
20230822,140400,885738200,69700,69700,69700,69700,0
|
|
20230822,140300,885738200,69700,69700,69700,69700,0
|
|
20230822,140200,885738200,69700,69700,69700,69700,0
|
|
20230822,140100,885738200,69700,69700,69700,69700,0
|
|
20230822,140000,885738200,69700,69700,69700,69700,2
|
|
20230822,135900,885598800,69700,69700,69700,69700,0
|
|
20230822,135800,885598800,69700,69700,69700,69700,1
|
|
20230822,135700,885529100,69700,69700,69700,69700,0
|
|
20230822,135600,885529100,69700,69700,69700,69700,2
|
|
20230822,135500,885389700,69700,69700,69700,69700,0
|
|
20230822,135400,885389700,69700,69700,69700,69700,1
|
|
20230822,135300,885320000,69700,69700,69700,69700,0
|
|
20230822,135200,885320000,69700,69700,69700,69700,2
|
|
20230822,135100,885180600,69700,69700,69700,69700,0
|
|
20230822,135000,885180600,69700,69700,69700,69700,232
|
|
20230822,134900,869010200,69500,69400,69500,69400,223
|
|
20230822,134800,853522000,69500,69500,69500,69500,0
|
|
20230822,134700,853522000,69500,69500,69500,69500,368
|
|
20230822,134600,827946000,69600,69700,69700,69600,698
|
|
20230822,134500,779319900,69700,69700,69700,69700,2
|
|
20230822,134400,779180500,69700,69700,69700,69700,0
|
|
20230822,134300,779180500,69700,69700,69700,69700,2
|
|
20230822,134200,779041100,69800,69800,69800,69800,5
|
|
20230822,134100,778692100,69700,69700,69700,69700,208
|
|
20230822,134000,764194500,69700,69700,69700,69700,2
|
|
20230822,133900,764055100,69700,69700,69700,69700,0
|
|
20230822,133800,764055100,69700,69700,69700,69700,2
|
|
20230822,133700,763915700,69700,69700,69700,69700,0
|
|
20230822,133600,763915700,69700,69700,69700,69700,1
|
|
20230822,133500,763846000,69700,69700,69700,69700,0
|
|
20230822,133400,763846000,69700,69800,69800,69700,5
|
|
20230822,133300,763497200,69800,69800,69800,69800,23
|
|
20230822,133200,761891800,69700,69700,69700,69700,2
|
|
20230822,133100,761752400,69700,69700,69700,69700,1
|
|
20230822,133000,761682700,69700,69700,69700,69700,2
|
|
20230822,132900,761543300,69700,69700,69700,69700,1
|
|
20230822,132800,761473600,69800,69800,69800,69800,0
|
|
20230822,132700,761473600,69800,69700,69800,69700,3
|
|
20230822,132600,761264400,69700,69700,69700,69700,0
|
|
20230822,132500,761264400,69700,69700,69700,69700,2
|
|
20230822,132400,761125000,69700,69700,69700,69700,0
|
|
20230822,132300,761125000,69700,69700,69700,69700,11
|
|
20230822,132200,760358300,69700,69700,69700,69700,0
|
|
20230822,132100,760358300,69700,69700,69700,69700,2
|
|
20230822,132000,760218900,69700,69700,69700,69700,2
|
|
20230822,131900,760079500,69700,69700,69700,69700,0
|
|
20230822,131800,760079500,69700,69700,69700,69700,2
|
|
20230822,131700,759940100,69800,69800,69800,69800,50
|
|
20230822,131600,756450100,69700,69700,69700,69700,1
|
|
20230822,131500,756380400,69800,69800,69800,69800,18
|
|
20230822,131400,755124000,69800,69800,69800,69800,483
|
|
20230822,131300,721410600,69700,69700,69700,69700,0
|
|
20230822,131200,721410600,69700,69700,69700,69700,2
|
|
20230822,131100,721271200,69700,69700,69700,69700,0
|
|
20230822,131000,721271200,69700,69700,69700,69700,1
|
|
20230822,130900,721201500,69700,69700,69700,69700,2
|
|
20230822,130800,721062100,69700,69700,69700,69700,0
|
|
20230822,130700,721062100,69700,69700,69700,69700,2
|
|
20230822,130600,720922700,69800,69800,69800,69800,41
|
|
20230822,130500,718060900,69800,69900,69900,69800,357
|
|
20230822,130400,693106800,69900,69800,69900,69800,868
|
|
20230822,130300,632495000,69700,69700,69700,69700,1
|
|
20230822,130200,632425300,69700,69700,69700,69700,0
|
|
20230822,130100,632425300,69700,69700,69700,69700,2
|
|
20230822,130000,632285900,69700,69700,69700,69700,2
|
|
20230822,125900,632146500,69700,69700,69700,69700,0
|
|
20230822,125800,632146500,69700,69700,69700,69700,6
|
|
20230822,125700,631728300,69800,69800,69800,69800,0
|
|
20230822,125600,631728300,69800,69700,69800,69700,3
|
|
20230822,125500,631519100,69700,69700,69700,69700,0
|
|
20230822,125400,631519100,69700,69700,69700,69700,2
|
|
20230822,125300,631379700,69700,69700,69700,69700,0
|
|
20230822,125200,631379700,69700,69700,69700,69700,2
|
|
20230822,125100,631240300,69800,69700,69800,69700,22
|
|
20230822,125000,629706700,69700,69700,69700,69700,1
|
|
20230822,124900,629637000,69700,69700,69700,69700,2
|
|
20230822,124800,629497600,69700,69700,69700,69700,0
|
|
20230822,124700,629497600,69700,69700,69700,69700,2
|
|
20230822,124600,629358200,69700,69700,69700,69700,0
|
|
20230822,124500,629358200,69700,69700,69700,69700,2
|
|
20230822,124400,629218800,69700,69700,69700,69700,0
|
|
20230822,124300,629218800,69700,69700,69700,69700,1
|
|
20230822,124200,629149100,69700,69700,69700,69700,0
|
|
20230822,124100,629149100,69700,69700,69700,69700,2
|
|
20230822,124000,629009700,69700,69700,69700,69700,22
|
|
20230822,123900,627476300,69700,69700,69700,69700,0
|
|
20230822,123800,627476300,69700,69700,69700,69700,2
|
|
20230822,123700,627336900,69700,69700,69700,69700,0
|
|
20230822,123600,627336900,69700,69700,69700,69700,1
|
|
20230822,123500,627267200,69700,69700,69700,69700,0
|
|
20230822,123400,627267200,69700,69800,69800,69700,3
|
|
20230822,123300,627058000,69700,69700,69700,69700,0
|
|
20230822,123200,627058000,69700,69700,69700,69700,53
|
|
20230822,123100,623363900,69700,69700,69700,69700,53
|
|
20230822,123000,619669800,69700,69700,69700,69700,91
|
|
20230822,122900,613327100,69600,69500,69600,69500,66
|
|
20230822,122800,608733700,69600,69600,69600,69600,0
|
|
20230822,122700,608733700,69600,69600,69600,69600,1
|
|
20230822,122600,608664100,69500,69500,69500,69500,0
|
|
20230822,122500,608664100,69500,69500,69500,69500,1
|
|
20230822,122400,608594600,69500,69500,69500,69500,0
|
|
20230822,122300,608594600,69500,69500,69500,69500,2
|
|
20230822,122200,608455600,69500,69500,69500,69500,0
|
|
20230822,122100,608455600,69500,69500,69500,69500,2
|
|
20230822,122000,608316600,69500,69500,69500,69500,2
|
|
20230822,121900,608177600,69500,69500,69500,69500,0
|
|
20230822,121800,608177600,69500,69500,69500,69500,1
|
|
20230822,121700,608108100,69500,69500,69500,69500,0
|
|
20230822,121600,608108100,69500,69500,69500,69500,2
|
|
20230822,121500,607969100,69600,69600,69600,69600,20
|
|
20230822,121400,606577100,69500,69500,69500,69500,2
|
|
20230822,121300,606438100,69500,69500,69500,69500,51
|
|
20230822,121200,602893600,69500,69500,69500,69500,1
|
|
20230822,121100,602824100,69500,69500,69500,69500,2
|
|
20230822,121000,602685100,69500,69500,69500,69500,0
|
|
20230822,120900,602685100,69500,69500,69500,69500,2
|
|
20230822,120800,602546100,69500,69500,69500,69500,0
|
|
20230822,120700,602546100,69500,69500,69500,69500,2
|
|
20230822,120600,602407100,69500,69500,69500,69500,1
|
|
20230822,120500,602337600,69500,69500,69500,69500,1
|
|
20230822,120400,602268100,69500,69500,69500,69500,0
|
|
20230822,120300,602268100,69500,69500,69500,69500,2
|
|
20230822,120200,602129100,69500,69500,69500,69500,0
|
|
20230822,120100,602129100,69500,69500,69500,69500,2
|
|
20230822,120000,601990100,69500,69500,69500,69500,1
|
|
20230822,115900,601920600,69500,69500,69500,69500,0
|
|
20230822,115800,601920600,69500,69500,69500,69500,2
|
|
20230822,115700,601781600,69500,69500,69500,69500,0
|
|
20230822,115600,601781600,69500,69500,69500,69500,2
|
|
20230822,115500,601642600,69500,69500,69500,69500,1
|
|
20230822,115400,601573100,69500,69600,69600,69500,11
|
|
20230822,115300,600807700,69600,69600,69600,69600,0
|
|
20230822,115200,600807700,69600,69600,69600,69600,1
|
|
20230822,115100,600738100,69600,69600,69600,69600,2
|
|
20230822,115000,600598900,69600,69600,69600,69600,0
|
|
20230822,114900,600598900,69600,69600,69600,69600,2
|
|
20230822,114800,600459700,69600,69600,69600,69600,0
|
|
20230822,114700,600459700,69600,69600,69600,69600,1
|
|
20230822,114600,600390100,69700,69700,69700,69700,0
|
|
20230822,114500,600390100,69700,69700,69700,69700,205
|
|
20230822,114400,586101600,69700,69700,69700,69700,0
|
|
20230822,114300,586101600,69700,69700,69700,69700,2
|
|
20230822,114200,585962200,69700,69700,69700,69700,0
|
|
20230822,114100,585962200,69700,69700,69700,69700,2
|
|
20230822,114000,585822800,69700,69700,69900,69700,1268
|
|
20230822,113900,497315300,69700,69700,69700,69700,7
|
|
20230822,113800,496827400,69700,69700,69700,69700,441
|
|
20230822,113700,466089700,69700,69700,69700,69700,0
|
|
20230822,113600,466089700,69700,69700,69700,69700,59
|
|
20230822,113500,461977400,69500,69500,69500,69500,0
|
|
20230822,113400,461977400,69500,69500,69500,69500,1
|
|
20230822,113300,461907900,69700,69700,69700,69700,5
|
|
20230822,113200,461559400,69500,69700,69700,69500,3
|
|
20230822,113100,461350700,69600,69600,69600,69600,2
|
|
20230822,113000,461211500,69700,69700,69700,69700,1
|
|
20230822,112900,461141800,69700,69700,69700,69700,20
|
|
20230822,112800,459747800,69700,69700,69700,69700,0
|
|
20230822,112700,459747800,69700,69700,69700,69700,1
|
|
20230822,112600,459678100,69700,69700,69700,69700,0
|
|
20230822,112500,459678100,69700,69700,69700,69700,2
|
|
20230822,112400,459538700,69700,69700,69700,69700,0
|
|
20230822,112300,459538700,69700,69700,69700,69700,2
|
|
20230822,112200,459399300,69700,69700,69700,69700,0
|
|
20230822,112100,459399300,69700,69700,69700,69700,1
|
|
20230822,112000,459329600,69700,69700,69700,69700,2
|
|
20230822,111900,459190200,69700,69700,69700,69700,0
|
|
20230822,111800,459190200,69700,69700,69700,69700,2
|
|
20230822,111700,459050800,69700,69700,69700,69700,0
|
|
20230822,111600,459050800,69700,69700,69700,69700,2
|
|
20230822,111500,458911400,69700,69700,69700,69700,500
|
|
20230822,111400,424061400,69700,69700,69700,69700,1
|
|
20230822,111300,423991700,69700,69700,69700,69700,0
|
|
20230822,111200,423991700,69700,69700,69700,69700,2
|
|
20230822,111100,423852300,69700,69800,69800,69700,5
|
|
20230822,111000,423503500,69800,69700,69800,69700,138
|
|
20230822,110900,413871200,69700,69700,69700,69700,1
|
|
20230822,110800,413801500,69800,69800,69800,69800,1
|
|
20230822,110700,413731700,69700,69700,69800,69700,552
|
|
20230822,110600,375252300,69800,69800,69800,69800,0
|
|
20230822,110500,375252300,69800,69900,69900,69800,55
|
|
20230822,110400,371412000,70100,69800,70100,69800,719
|
|
20230822,110300,321174400,69800,69700,69800,69600,590
|
|
20230822,110200,280042900,69700,69600,69700,69600,3
|
|
20230822,110100,279833900,69600,69600,69600,69600,0
|
|
20230822,110000,279833900,69600,69700,69700,69600,83
|
|
20230822,105900,274049000,69700,69700,69700,69700,1
|
|
20230822,105800,273979300,69600,69600,69600,69600,134
|
|
20230822,105700,264652900,69600,69600,69600,69600,0
|
|
20230822,105600,264652900,69600,69600,69600,69600,1
|
|
20230822,105500,264583300,69600,69600,69600,69600,1
|
|
20230822,105400,264513700,69600,69600,69600,69600,2
|
|
20230822,105300,264374500,69700,69700,69700,69700,1
|
|
20230822,105200,264304800,69600,69600,69700,69600,23
|
|
20230822,105100,262703900,69700,69700,69700,69700,34
|
|
20230822,105000,260334100,69700,69700,69700,69700,3
|
|
20230822,104900,260125000,69700,69700,69700,69700,182
|
|
20230822,104800,247439600,69700,69700,69700,69700,18
|
|
20230822,104700,246185000,69700,69700,69700,69700,206
|
|
20230822,104600,231826800,69600,69500,69600,69500,70
|
|
20230822,104500,226957600,69300,69300,69300,69300,2
|
|
20230822,104400,226819000,69500,69500,69500,69500,1
|
|
20230822,104300,226749500,69300,69400,69400,69300,75
|
|
20230822,104200,221550500,69400,69400,69400,69400,2
|
|
20230822,104100,221411700,69500,69500,69500,69500,11
|
|
20230822,104000,220647200,69500,69500,69500,69500,3
|
|
20230822,103900,220438700,69600,69600,69600,69600,8
|
|
20230822,103800,219881900,69600,69600,69600,69600,2
|
|
20230822,103700,219742700,69600,69600,69600,69600,0
|
|
20230822,103600,219742700,69600,69600,69600,69600,1
|
|
20230822,103500,219673100,69700,69700,69700,69700,0
|
|
20230822,103400,219673100,69700,69700,69700,69700,1
|
|
20230822,103300,219603400,69600,69600,69600,69600,0
|
|
20230822,103200,219603400,69600,69600,69600,69600,2
|
|
20230822,103100,219464200,69700,69600,69700,69600,6
|
|
20230822,103000,219046200,69600,69600,69600,69600,0
|
|
20230822,102900,219046200,69600,69600,69600,69600,1
|
|
20230822,102800,218976600,69700,69700,69700,69700,0
|
|
20230822,102700,218976600,69700,69600,69700,69600,4
|
|
20230822,102600,218698000,69700,69700,69700,69700,0
|
|
20230822,102500,218698000,69700,69700,69700,69700,507
|
|
20230822,102400,183360100,69700,69700,69700,69700,0
|
|
20230822,102300,183360100,69700,69700,69700,69700,99
|
|
20230822,102200,176459800,69700,69600,69700,69600,112
|
|
20230822,102100,168653600,69600,69600,69600,69600,0
|
|
20230822,102000,168653600,69600,69600,69600,69600,2
|
|
20230822,101900,168514400,69700,69700,69700,69700,5
|
|
20230822,101800,168165900,69600,69600,69600,69600,2
|
|
20230822,101700,168026700,69600,69600,69600,69600,0
|
|
20230822,101600,168026700,69600,69600,69600,69600,1
|
|
20230822,101500,167957100,69600,69600,69600,69600,15
|
|
20230822,101400,166913100,69600,69600,69600,69600,37
|
|
20230822,101300,164337900,69600,69700,69700,69600,220
|
|
20230822,101200,149011900,69700,69600,69700,69600,235
|
|
20230822,101100,132645700,69500,69500,69500,69500,1
|
|
20230822,101000,132576200,69600,69600,69600,69600,0
|
|
20230822,100900,132576200,69600,69400,69600,69400,149
|
|
20230822,100800,122206200,69400,69400,69400,69400,0
|
|
20230822,100700,122206200,69400,69500,69500,69400,24
|
|
20230822,100600,120538400,69500,69500,69500,69500,200
|
|
20230822,100500,106638400,69200,69200,69200,69200,2
|
|
20230822,100400,106500000,69200,69200,69200,69200,0
|
|
20230822,100300,106500000,69200,69200,69200,69200,1
|
|
20230822,100200,106430800,69200,69200,69200,69200,2
|
|
20230822,100100,106292400,69200,69200,69200,69200,0
|
|
20230822,100000,106292400,69200,69500,69500,69200,3
|
|
20230822,095900,106084500,69200,69200,69200,69200,1
|
|
20230822,095800,106015300,69200,69200,69200,69200,1
|
|
20230822,095700,105946100,69200,69200,69200,69200,0
|
|
20230822,095600,105946100,69200,69200,69200,69200,2
|
|
20230822,095500,105807700,69200,69200,69200,69200,0
|
|
20230822,095400,105807700,69200,69200,69200,69200,2
|
|
20230822,095300,105669300,69300,69300,69300,69300,0
|
|
20230822,095200,105669300,69300,69300,69300,69300,2
|
|
20230822,095100,105530700,69300,69300,69300,69300,2
|
|
20230822,095000,105392100,69300,69300,69300,69300,0
|
|
20230822,094900,105392100,69300,69300,69300,69300,2
|
|
20230822,094800,105253500,69300,69300,69300,69300,0
|
|
20230822,094700,105253500,69300,69300,69300,69300,2
|
|
20230822,094600,105114900,69300,69300,69300,69300,0
|
|
20230822,094500,105114900,69300,69300,69300,69300,1
|
|
20230822,094400,105045600,69300,69300,69300,69300,0
|
|
20230822,094300,105045600,69300,69300,69300,69300,2
|
|
20230822,094200,104907000,69300,69300,69300,69300,2
|
|
20230822,094100,104768400,69300,69300,69300,69300,0
|
|
20230822,094000,104768400,69300,69300,69300,69300,2
|
|
20230822,093900,104629800,69300,69300,69300,69300,2
|
|
20230822,093800,104491200,69300,69300,69300,69300,1
|
|
20230822,093700,104421900,69300,69300,69300,69300,0
|
|
20230822,093600,104421900,69300,69300,69300,69300,2
|
|
20230822,093500,104283300,69300,69300,69300,69300,0
|
|
20230822,093400,104283300,69300,69300,69300,69300,2
|
|
20230822,093300,104144700,69300,69300,69300,69300,1
|
|
20230822,093200,104075400,69200,69200,69200,69200,121
|
|
20230822,093100,95702200,69200,69200,69200,69200,2
|
|
20230822,093000,95563800,69200,69200,69200,69200,0
|
|
20230822,092900,95563800,69200,69200,69200,69200,2
|
|
20230822,092800,95425400,69300,69300,69300,69300,2
|
|
20230822,092700,95286800,69200,69200,69200,69200,9
|
|
20230822,092600,94664000,69200,69200,69200,69200,0
|
|
20230822,092500,94664000,69200,69200,69200,69200,0
|
|
20230822,092400,94664000,69200,69200,69200,69200,0
|
|
20230822,092300,94664000,69200,69200,69200,69200,0
|
|
20230822,092200,94664000,69200,69200,69200,69200,0
|
|
20230822,092100,94664000,69200,69200,69200,69200,3
|
|
20230822,092000,94456400,69200,69200,69200,69200,0
|
|
20230822,091900,94456400,69200,69200,69200,69200,0
|
|
20230822,091800,94456400,69200,69200,69200,69200,0
|
|
20230822,091700,94456400,69200,69200,69200,69200,0
|
|
20230822,091600,94456400,69200,69200,69200,69200,20
|
|
20230822,091500,93072400,69200,69200,69200,69200,0
|
|
20230822,091400,93072400,69200,69300,69300,69200,188
|
|
20230822,091300,80062100,69200,69200,69200,69200,0
|
|
20230822,091200,80062100,69200,69200,69200,69200,0
|
|
20230822,091100,80062100,69200,69200,69200,69200,100
|
|
20230822,091000,73142100,69200,69200,69300,69200,32
|
|
20230822,090900,70924700,69200,69200,69200,69200,15
|
|
20230822,090800,69886700,69300,69300,69300,69300,61
|
|
20230822,090700,65659400,69000,69100,69100,69000,144
|
|
20230822,090600,55712900,69000,69100,69100,69000,100
|
|
20230822,090500,48803500,69200,69300,69500,69200,65
|
|
20230822,090400,44299100,69000,69000,69000,69000,0
|
|
20230822,090300,44299100,69000,69300,69300,69000,86
|
|
20230822,090200,38353900,69300,69200,69300,69100,104
|
|
20230822,090100,31163200,69600,69600,69600,69000,354
|
|
20230822,090000,6691900,69700,69700,69800,69700,96
|